TSX:DXV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	19.70	19.70	19.68	19.68	19.68	-0.05%	12,683
Mar 31, 2026	19.69	19.70	19.67	19.69	19.69	-	13,837
Mar 30, 2026	19.67	19.70	19.67	19.69	19.69	-	23,159
Mar 27, 2026	19.66	19.69	19.66	19.69	19.69	0.15%	7,291
Mar 26, 2026	19.69	19.69	19.65	19.66	19.66	-0.51%	37,953
Mar 25, 2026	19.73	19.77	19.72	19.76	19.71	0.20%	37,594
Mar 24, 2026	19.71	19.73	19.71	19.72	19.67	-0.03%	3,528
Mar 23, 2026	19.72	19.73	19.72	19.73	19.68	0.13%	48,942
Mar 20, 2026	19.71	19.71	19.68	19.70	19.65	-0.05%	26,415
Mar 19, 2026	19.71	19.72	19.70	19.71	19.66	-	14,850
Mar 18, 2026	19.70	19.72	19.70	19.71	19.66	-0.20%	17,483
Mar 17, 2026	19.73	19.75	19.72	19.75	19.70	-	36,053
Mar 16, 2026	19.70	19.75	19.70	19.75	19.70	0.23%	15,624
Mar 13, 2026	19.70	19.72	19.69	19.71	19.66	0.18%	21,328
Mar 12, 2026	19.72	19.72	19.67	19.67	19.62	-0.15%	38,263
Mar 11, 2026	19.73	19.73	19.70	19.70	19.65	-0.10%	13,252
Mar 10, 2026	19.71	19.72	19.70	19.72	19.67	0.05%	15,092
Mar 9, 2026	19.71	19.72	19.71	19.71	19.66	0.05%	16,207
Mar 6, 2026	19.69	19.72	19.69	19.70	19.65	-	8,409
Mar 5, 2026	19.73	19.73	19.67	19.70	19.65	-0.10%	18,058
Mar 4, 2026	19.72	19.72	19.71	19.72	19.67	0.20%	25,742
Mar 3, 2026	19.70	19.70	19.67	19.68	19.63	-0.05%	37,370
Mar 2, 2026	19.68	19.69	19.66	19.69	19.64	-0.05%	13,722
Feb 27, 2026	19.70	19.72	19.70	19.70	19.65	-0.05%	7,282
Feb 26, 2026	19.72	19.72	19.71	19.71	19.66	0.03%	15,909
Feb 25, 2026	19.70	19.72	19.70	19.71	19.66	-0.08%	26,456
Feb 24, 2026	19.70	19.72	19.70	19.72	19.67	-0.20%	44,277
Feb 23, 2026	19.76	19.76	19.75	19.76	19.66	0.10%	11,372
Feb 20, 2026	19.74	19.76	19.74	19.74	19.64	-0.15%	15,957
Feb 19, 2026	19.75	19.77	19.75	19.77	19.67	0.10%	24,153
Feb 18, 2026	19.75	19.75	19.74	19.75	19.65	-0.05%	15,968
Feb 17, 2026	19.75	19.76	19.75	19.76	19.66	-	23,939
Feb 13, 2026	19.76	19.76	19.75	19.76	19.66	-	15,451
Feb 12, 2026	19.74	19.76	19.73	19.76	19.66	0.05%	34,209
Feb 11, 2026	19.75	19.77	19.75	19.75	19.65	-0.10%	8,340
Feb 10, 2026	19.73	19.77	19.73	19.77	19.67	0.15%	28,774
Feb 9, 2026	19.73	19.76	19.72	19.74	19.64	-0.05%	34,990
Feb 6, 2026	19.75	19.75	19.74	19.75	19.65	-	17,636
Feb 5, 2026	19.72	19.76	19.72	19.75	19.65	-	55,227
Feb 4, 2026	19.76	19.76	19.72	19.75	19.65	-0.05%	33,572
Feb 3, 2026	19.73	19.76	19.73	19.76	19.66	0.20%	43,822
Feb 2, 2026	19.72	19.73	19.70	19.72	19.62	-0.15%	56,514
Jan 30, 2026	19.76	19.76	19.71	19.75	19.65	0.05%	16,075
Jan 29, 2026	19.72	19.75	19.71	19.74	19.64	0.05%	21,412
Jan 28, 2026	19.72	19.75	19.72	19.73	19.63	-0.05%	9,744
Jan 27, 2026	19.75	19.76	19.73	19.74	19.64	-0.10%	14,757
Jan 26, 2026	19.78	19.80	19.76	19.76	19.61	-0.10%	9,301
Jan 23, 2026	19.75	19.78	19.75	19.78	19.63	0.03%	2,759
Jan 22, 2026	19.75	19.79	19.75	19.78	19.63	0.13%	12,043
Jan 21, 2026	19.74	19.77	19.74	19.75	19.60	-0.13%	4,740